| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | AMP | 7,5 | +0,67 | 7,4 | 5358 | | ANZ Banking Grp | 23,2 | -0,39 | 23,3 | 4224 | | CommonWealth Bank | 38,1 | -0,13 | 38,2 | 2412 | | National Australian Bank | 32,4 | -0,49 | 32,6 | 3471 | | Telstra Corp | 4,3 | -0,69 | 4,3 | 71403 | | Westpac Banking | 20,7 | -0,82 | 20,8 | 5268 | | Япония (JPY) | | Asahi Kasei | 588,0 | +0,17 | 587,0 | 5016 | | Daiwa Securities | 821,0 | -2,15 | 839,0 | 14149 | | Fuji Photo Film | 3700,0 | -0,27 | 3710,0 | 1532 | | Fujitsu Ltd | 744,0 | -3,13 | 768,0 | 13576 | | Honda Motor Co | 5990,0 | -2,12 | 6120,0 | 2871 | | Kao Corp | 2830,0 | +1,62 | 2785,0 | 1855 | | KDDI* | 617,0 | +0,33 | 615,0 | 25 | | Mitsubishi Fin Gr* | 1230,0 | -0,81 | 1240,0 | 35 | | Mitsubishi Chem | 369,0 | +1,93 | 362,0 | 16191 | | Mitsubishi Electric | 690,0 | -1,15 | 698,0 | 12929 | | NEC Corp | 613,0 | -1,61 | 623,0 | 15421 | | Nippon Steel Corp | 366,0 | +2,81 | 356,0 | 134221 | | Nissan Motor Co | 1238,0 | +0,24 | 1235,0 | 22954 | | NTT* | 528,0 | +0,57 | 525,0 | 31 | | NTT DoCoMo* | 202,0 | +3,06 | 196,0 | 552 | | Pioneer | 1683,0 | -1,46 | 1708,0 | 1825 | | Ricoh | 1722,0 | -3,04 | 1776,0 | 5527 | | Seikisui House | 1341,0 | -1,18 | 1357,0 | 2376 | | Shin-Etsu Chem | 4880,0 | — | 4880,0 | 1483 | | Sony | 3940,0 | -2,23 | 4030,0 | 5299 | | Sumitomo Chem | 657,0 | +0,31 | 655,0 | 3051 | | TDK Corp | 8200,0 | -0,49 | 8240,0 | 945 | | Toshiba Corp | 479,0 | -1,44 | 486,0 | 32173 | | Toyota Motor Co | 4800,0 | -0,62 | 4830,0 | 7487 | | UFJ Holdings* | 753,0 | -1,44 | 764,0 | 33 | | Гонконг (HKD) | | Cheung Kong | 85,40 | +0,06 | 85,35 | 4817 | | China Mobile | 36,45 | -0,14 | 36,50 | 12467 | | China Unicom | 6,35 | +0,79 | 6,30 | 13066 | | CLP Holdings | 45,45 | -0,44 | 45,65 | 1841 | | CNOOC | 5,55 | -1,77 | 5,65 | 21602 | | Hang Seng Bank | 103,80 | -0,10 | 103,90 | 2002 | | Henderson Land | 38,25 | -0,78 | 38,55 | 3446 | | HSBC Holdings | 125,00 | -0,16 | 125,20 | 11222 | | Hutchison | 79,55 | +0,13 | 79,45 | 9947 | | Франция (EUR) | | Alcatel | 10,46 | +0,10 | 10,45 | 2855 | | Axa | 21,79 | +1,11 | 21,55 | 4148 | | BNP Paribas | 59,55 | +0,25 | 59,40 | 1388 | | Bouygues | 38,31 | +1,19 | 37,86 | 645 | | Danone | 91,75 | +0,11 | 91,65 | 560 | | EADS | 28,45 | +2,23 | 27,83 | 2069 | | France Telecom | 23,83 | +1,02 | 23,59 | 5676 | | Lafarge | 72,25 | +0,14 | 72,15 | 389 | | Michelin | 49,43 | +0,67 | 49,10 | 446 | | Peugeot | 53,45 | +2,69 | 52,05 | 1334 | | Renault | 74,55 | +1,15 | 73,70 | 644 | | Sanofi-Synthelab | 66,40 | +0,23 | 66,25 | 3749 | | Schneider Elec | 63,20 | +1,20 | 62,45 | 522 | | STMicroelectronics | 13,66 | +0,44 | 13,60 | 2561 | | Total Fina Elf | 220,10 | -0,81 | 221,90 | 1759 | | Vivendi Universal | 26,02 | +0,70 | 25,84 | 2482 | | Великобритания (GBp) | | ARM Holdings | 112,50 | — | 112,50 | 7622 | | BAE System | 330,00 | +0,92 | 327,00 | 15828 | | Barclays | 567,84 | +0,98 | 562,00 | 14505 | | BP | 661,50 | -0,97 | 668,00 | 27444 | | BAT | 1219,98 | +2,70 | 1187,00 | 5046 | | British Airways | 285,50 | +0,71 | 283,50 | 3078 | | British Telecom | 222,84 | -0,34 | 223,50 | 16706 | | Cable & Wireless | 146,00 | +0,86 | 144,75 | 15300 | | Cadbury Schweppes | 578,00 | +0,52 | 575,00 | 4434 | | HSBC Hldg | 903,50 | +0,72 | 897,00 | 14150 | | Lloyds TSB Grp | 462,06 | -0,11 | 462,50 | 14024 | | Marks & Spencer | 361,50 | +0,70 | 359,00 | 7826 | | Prudential | 503,00 | +1,11 | 497,50 | 8050 | | Reuters Group | 369,25 | +0,75 | 366,50 | 6677 | | Rio Tinto | 2159,00 | -0,14 | 2162,00 | 3214 | | Sainsbury | 276,00 | -0,72 | 278,00 | 4029 | | Unilever | 584,50 | +0,69 | 580,50 | 4839 | | Vodafone Airtch | 149,50 | +1,53 | 147,25 | 158478 | | Германия (EUR) | | Allianz AG | 103,97 | +0,84 | 103,10 | 1744 | | BASF | 58,67 | +0,48 | 58,39 | 1453 | | Bayer AG | 29,20 | -0,58 | 29,37 | 2825 | | BMW | 37,50 | +0,03 | 37,49 | 2841 | | Commerzbank AG | 21,94 | +1,90 | 21,53 | 3536 | | Daimler-Chrysler | 41,99 | +1,72 | 41,28 | 3298 | | Deutsche Bank n | 74,29 | +0,19 | 74,15 | 1937 | | Dt Telekom n | 14,91 | +0,20 | 14,88 | 12072 | | Hypovereinsbank | 23,14 | +1,18 | 22,87 | 2540 | | Infineon Tech | 7,73 | -0,26 | 7,75 | 4583 | | Merck KGaA | 67,00 | -0,42 | 67,28 | 81 | | Munich Re | 89,75 | +1,10 | 88,77 | 1669 | | Sap AG | 137,83 | -0,54 | 138,58 | 1102 | | Siemens | 61,67 | -0,55 | 62,01 | 2718 | | Volkswagen AG | 51,15 | +1,99 | 50,15 | 13530 | | Финляндия (EUR) | | Nokia | 13,35 | -0,37 | 13,40 | 20282 | | Stora Enso | 11,37 | -0,44 | 11,42 | 968 | | Швейцария (CHF) | | Ciba Special | 74,45 | -0,80 | 75,05 | 407 | | Lonza Grp AG | 74,45 | -0,33 | 74,70 | 77 | | Adecco | 760,00 | +0,66 | 755,00 | 30 | | CS Group | 56,75 | +0,09 | 56,70 | 3250 | | Nestle | 367,00 | +1,17 | 362,75 | 666 | | Novartis | 64,15 | +2,31 | 62,70 | 10493 | | Roche | 206,80 | +0,34 | 206,10 | 20 | | Swiss Re | 81,10 | +0,56 | 80,65 | 1111 | | UBS AG | 108,70 | +0,28 | 108,40 | 2326 | | Zurich Fin | 217,60 | +1,68 | 214,00 | 1060 | | Швеция (SEK) | | ABB | 55,25 | — | 55,25 | 1031 | | Electrolux | 177,50 | +0,28 | 177,00 | 471 | | Ericsson | 27,10 | -0,37 | 27,20 | 53632 | | Nordea | 74,25 | -0,34 | 74,50 | 4602 | | Volvo | 327,00 | +0,15 | 326,50 | 941 | | Италия (EUR) | | Bank di Lavoro | 2,67 | -0,06 | 2,67 | 2786 | | Fiat | 7,23 | +1,67 | 7,11 | 18612 | | Голландия (EUR) | | ABN Amro Hld | 19,54 | +0,41 | 19,46 | 4218 | | Aegon NV | 11,44 | — | 11,44 | 3796 | | Ahold Kon | 6,21 | +0,98 | 6,15 | 9130 | | Fortis | 23,66 | +0,42 | 23,56 | 2711 | | ING Grp | 23,70 | +0,30 | 23,63 | 5850 | | Philips | 21,61 | +0,05 | 21,60 | 3508 | | Royal Dutch | 52,95 | -0,47 | 53,20 | 79 | | Россия (ADR) | | АФК Система | 22,25 | -1,11 | 22,50 | 504 | | Вимм-Билль-Данн | 17,79 | -0,61 | 17,90 | 4 | | Вымпелком | 43,85 | -0,23 | 43,95 | 263 | | Газпром | 60,85 | -2,42 | 62,00 | 1103 | | ЛУКОЙЛ | 56,46 | +0,85 | 56,40 | 2412 | | Мобильные телесистемы | 39,50 | -0,35 | 39,64 | 403 | | Норильский никель | 78,60 | +0,26 | 78,40 | 230 | | Пятерочка | 19,00 | +1,06 | 18,80 | 178 | | РАО ЕЭС России | 37,69 | -0,45 | 37,92 | 364 | | Ростелеком | 15,26 | -2,18 | 15,60 | 237 | | Сибнефть | 18,03 | +1,40 | 17,80 | 328 | | Стальная группа Мечел | 32,85 | -0,09 | 32,88 | 47 | | Сургутнефтегаз | 52,36 | -0,57 | 52,70 | 644 | | Татнефть | 58,18 | +0,31 | 58,00 | 10 | | ЮКОС | 2,55 | +0,79 | 2,53 | 846 | | Канада (CAD) | | Alcan Inc | 36,77 | -2,85 | 37,85 | 580 | | Bank of Montreal | 57,76 | +0,40 | 57,53 | 222 | | Bank Nova Scotia | 42,20 | -0,35 | 42,35 | 588 | | BCE Inc | 31,36 | +0,26 | 31,28 | 797 | | Imperial Oil | 129,70 | -1,49 | 131,66 | 97 | | Loblaw Cos Ltd | 69,99 | +0,01 | 69,98 | 70 | | Nortel Networks | 3,61 | -1,10 | 3,65 | 1400 | | Royal Bank of Canada | 83,78 | +0,90 | 83,03 | 200 | | США ($) | | Abbott Labs | 44,11 | +0,46 | 43,91 | 868 | | Agilent Tech | 33,51 | -0,50 | 33,68 | 425 | | Alcoa | 24,25 | -6,37 | 25,90 | 7425 | | Allstate Corp | 54,00 | +3,97 | 51,94 | 1939 | | Alltel | 64,54 | -0,20 | 64,67 | 260? | | Amer Electric Power | 38,86 | -0,26 | 38,96 | 235 | | Amer Express Co | 56,69 | -0,54 | 57,00 | 641 | | AIG | 59,91 | +0,17 | 59,81 | 2219 | | Amgen | 83,36 | -0,76 | 84,00 | 1801 | | Analog Devices | 35,87 | -0,77 | 36,15 | 311 | | Anheuser-Busch | 43,74 | -0,66 | 44,03 | 362 | | Time Warner Inc | 18,00 | -0,99 | 18,18 | 2813 | | Apple Comp Inc | 52,40 | +0,96 | 51,90 | 5110 | | Applied Materials | 16,80 | -0,59 | 16,90 | 4451 | | AT&T | 19,70 | +0,56 | 19,59 | 285 | | Automatic Data Proc | 42,06 | -0,59 | 42,31 | 288 | | Bank of America | 42,09 | -0,24 | 42,19 | 1940 | | Bank of New York | 29,10 | -0,99 | 29,39 | 540 | | Baxter Int | 40,04 | -0,20 | 40,12 | 179 | | BCE Inc | 26,74 | +0,45 | 26,62 | 51 | | Bellsouth Corp | 25,84 | +0,58 | 25,69 | 372 | | Berkshire cl a* | 81,20 | +0,87 | 80,50 | 1 | | Berkshire cl b* | 2,71 | +0,64 | 2,69 | 3 | | Boeing Co | 62,68 | +0,27 | 62,51 | 653 | | Bristol Myers sq | 24,06 | -0,46 | 24,17 | 708 | | Cardinal Health | 61,68 | +0,59 | 61,32 | 371 | | Carnival | 48,95 | -0,12 | 49,01 | 439 | | Caterpillar Inc | 58,47 | +0,81 | 58,00 | 711 | | Charles Schwab | 13,96 | -0,64 | 14,05 | 775 | | ChevronTexaco | 63,30 | -0,74 | 63,77 | 1300 | | Cigna | 114,25 | +1,17 | 112,93 | 410 | | Cisco | 18,05 | -0,33 | 18,11 | 11760 | | Citigroup | 45,30 | +0,27 | 45,18 | 2120 | | Coca-Cola Co | 42,31 | +0,21 | 42,22 | 827 | | Colgate Palmoliv | 51,73 | -0,46 | 51,97 | 332 | | Costco Wholesale | 42,78 | -0,63 | 43,05 | 509 | | Daimler-Chrysler | 50,67 | +0,52 | 50,41 | 68 | | Delta Air Lines | 0,85 | +3,66 | 0,82 | 921 | | Dow Chemical Co | 41,66 | +0,63 | 41,40 | 997 | | Du Pont Co | 38,66 | -0,77 | 38,96 | 675 | | Eastman Kodak | 25,25 | -0,08 | 25,27 | 528 | | Eli Lilly | 53,75 | -0,37 | 53,95 | 374 | | EMC Corp | 12,57 | -0,24 | 12,60 | 1187 | | Emerson Electric | 68,49 | +1,08 | 67,76 | 514 | | Exelon | 53,03 | -0,02 | 53,04 | 654 | | Exxon Mobil | 64,48 | -0,77 | 64,98 | 3143 | | Fannie Mae | 45,72 | -0,63 | 46,01 | 865 | | First Data Corp | 40,08 | +0,35 | 39,94 | 1355 | | Ford Motor Co | 9,74 | +0,21 | 9,72 | 1638 | | Gap Inc | 16,88 | -1,92 | 17,21 | 1343 | | Genentech | 84,93 | -3,49 | 88,00 | 2477 | | General Elec Co | 33,32 | +0,06 | 33,30 | 2885 | | General Motors | 30,67 | +0,79 | 30,43 | 761 | | Gillette Co | 54,31 | -0,80 | 54,75 | 449 | | Goldman Sachs Gr | 119,10 | +0,51 | 118,50 | 990 | | HJ Heinz Co | 34,96 | +1,27 | 34,52 | 301 | | Halliburton Co | 64,88 | -0,49 | 65,20 | 1374 | | HCA-Healthcare | 46,60 | +1,53 | 45,90 | 639 | | Hewlett-Packard | 27,90 | -0,39 | 28,01 | 2313 | | Home Depot Inc | 38,23 | -1,34 | 38,75 | 2759 | | Honeywell Int | 37,01 | +1,15 | 36,59 | 564 | | Illinois Tool Works | 79,15 | -0,45 | 79,51 | 216 | | Intel Corp | 24,41 | -0,61 | 24,56 | 12914 | | IBM | 77,67 | -0,69 | 78,21 | 1346 | | Intl Paper | 29,98 | -1,48 | 30,43 | 652 | | Johnson&Johnson | 64,07 | -0,94 | 64,68 | 1404 | | J P Morgan Chase | 34,05 | -0,58 | 34,25 | 1375 | | Kimberly-Clark | 60,26 | -1,46 | 61,15 | 268 | | Kohls | 49,60 | +0,59 | 49,31 | 787 | | Kroger | 20,45 | +0,84 | 20,28 | 514 | | Lehman Brothers | 114,38 | +0,43 | 113,89 | 432 | | Lockheed Martin | 60,80 | +0,63 | 60,42 | 385 | | Lowes Cos | 64,61 | -1,06 | 65,30 | 873 | | Lucent Tech | 3,03 | -0,33 | 3,04 | 1271 | | Marsh & McLennan | 29,60 | -1,43 | 30,03 | 631 | | MBNA Corp | 24,60 | -0,08 | 24,62 | 716 | | McDonalds Corp | 32,68 | -1,24 | 33,09 | 1725 | | Medtronic | 55,61 | -0,73 | 56,02 | 423 | | Merck & Co | 27,49 | -0,40 | 27,60 | 1085 | | Merrill Lynch | 59,66 | -0,48 | 59,95 | 431 | | Metlife Inc | 48,53 | +0,27 | 48,40 | 437 | | Micron Tech | 12,03 | -0,25 | 12,06 | 1004 | | Microsoft | 25,32 | -0,08 | 25,34 | 14559 | | Minnesota Mining | 72,35 | -0,62 | 72,80 | 464 | | MS Dean Witter | 51,98 | -0,42 | 52,20 | 1097 | | Motorola Inc | 22,34 | +0,86 | 22,15 | 1705 | | Occidental Petr | 86,64 | -0,94 | 87,46 | 529 | | Omnicom Group | 83,25 | -0,50 | 83,67 | 140 | | Oracle Corp | 12,38 | -8,43 | 13,52 | 59117 | | Pfizer Inc | 25,09 | -0,63 | 25,25 | 4264 | | Philip Morris | 71,82 | -0,13 | 71,91 | 809 | | Raytheon Co | 36,88 | -0,41 | 37,03 | 206 | | SBC Comms | 23,86 | +0,13 | 23,83 | 1337 | | Schering-plough | 20,46 | -0,34 | 20,53 | 745 | | Tenet Healthcare | 11,29 | +1,07 | 11,17 | 373 | | Texas Instrument | 33,10 | +1,13 | 32,73 | 2075 | | Textron Inc | 66,56 | +1,08 | 65,85 | 166 | | Time Warner Inc | 18,00 | -0,99 | 18,18 | 2813 | | Tyco Int | 28,42 | -0,98 | 28,70 | 1002 | | Unisys Corp | 6,46 | -1,97 | 6,59 | 417 | | UPS | 67,82 | -1,14 | 68,60 | 300 | | United Tech | 50,87 | -0,04 | 50,89 | 364 | | Unitedhealth Gr | 55,00 | +2,55 | 53,63 | 2468 | | US Bancorp | 28,85 | -0,31 | 28,94 | 747 | | Verizon Comm | 32,02 | +0,25 | 31,94 | 990 | | Wachovia | 47,83 | -0,40 | 48,02 | 555 | | Wal-Mart Stores | 43,16 | -0,07 | 43,19 | 3352 | | Walt Disney Co | 22,98 | -1,08 | 23,23 | 1921 | | Washington Mutual | 40,16 | -1,16 | 40,63 | 1356 | | Wells Fargo | 58,79 | -0,02 | 58,80 | 966 | | Xerox Corp | 13,72 | -0,51 | 13,79 | 342 |
|
